Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2005 | 7.647 | 7.667 | 7.626 | 7.626 | 106,935 | -0.01(-0.07%) |
Nov 29, 2005 | 7.729 | 7.729 | 7.569 | 7.631 | 1,741,484 | -0.02(-0.27%) |
Nov 28, 2005 | 7.786 | 7.786 | 7.652 | 7.652 | 263,331 | -0.09(-1.12%) |
Nov 25, 2005 | 7.703 | 7.743 | 7.613 | 7.738 | 51,808 | +0.02(+0.21%) |
Nov 23, 2005 | 7.725 | 7.763 | 7.700 | 7.722 | 149,979 | +0.02(+0.28%) |
Nov 22, 2005 | 7.660 | 7.716 | 7.647 | 7.700 | 156,303 | +0.04(+0.46%) |
Nov 21, 2005 | 7.647 | 7.665 | 7.589 | 7.665 | 145,690 | +0.04(+0.58%) |
Nov 18, 2005 | 7.624 | 7.638 | 7.587 | 7.621 | 430,041 | +0.04(+0.48%) |
Nov 17, 2005 | 7.503 | 7.584 | 7.503 | 7.584 | 225,235 | +0.11(+1.45%) |
Nov 16, 2005 | 7.499 | 7.499 | 7.447 | 7.476 | 177,462 | +0.01(+0.07%) |
Nov 15, 2005 | 7.527 | 7.539 | 7.457 | 7.471 | 244,034 | -0.06(-0.74%) |
Nov 14, 2005 | 7.559 | 7.559 | 7.506 | 7.527 | 1,454,613 | -0.01(-0.07%) |
Nov 11, 2005 | 7.533 | 7.541 | 7.517 | 7.532 | 80,574 | +0.03(+0.37%) |
Nov 10, 2005 | 7.439 | 7.504 | 7.395 | 7.504 | 292,004 | +0.07(+0.90%) |
Nov 09, 2005 | 7.481 | 7.481 | 7.401 | 7.437 | 810,378 | +0.01(+0.16%) |
Nov 08, 2005 | 7.467 | 7.467 | 7.402 | 7.425 | 126,266 | -0.01(-0.19%) |
Nov 07, 2005 | 7.438 | 7.456 | 7.405 | 7.439 | 340,448 | +0.03(+0.47%) |
Nov 04, 2005 | 7.411 | 7.417 | 7.369 | 7.405 | 217,743 | +0.02(+0.33%) |
Nov 03, 2005 | 7.413 | 7.414 | 7.360 | 7.380 | 325,198 | +0.06(+0.83%) |
Nov 02, 2005 | 7.219 | 7.324 | 7.219 | 7.320 | 457,049 | +0.10(+1.43%) |
Nov 01, 2005 | 7.203 | 7.242 | 7.198 | 7.217 | 228,160 | -0.02(-0.23%) |
Oct 31, 2005 | 7.122 | 7.259 | 7.122 | 7.233 | 397,240 | +0.10(+1.46%) |
Oct 28, 2005 | 7.087 | 7.131 | 7.067 | 7.130 | 90,679 | +0.07(+0.99%) |
Oct 27, 2005 | 7.120 | 7.129 | 7.057 | 7.059 | 161,865 | -0.11(-1.52%) |
Oct 26, 2005 | 7.174 | 7.245 | 7.162 | 7.168 | 77,383 | -0.03(-0.48%) |
Oct 25, 2005 | 7.222 | 7.227 | 7.162 | 7.203 | 326,401 | -0.01(-0.10%) |
Oct 24, 2005 | 7.178 | 7.239 | 7.127 | 7.210 | 399,228 | +0.10(+1.45%) |
Oct 21, 2005 | 7.087 | 7.138 | 7.087 | 7.107 | 291,519 | +0.05(+0.69%) |
Oct 20, 2005 | 7.193 | 7.195 | 7.038 | 7.059 | 806,794 | -0.08(-1.14%) |
Oct 19, 2005 | 6.988 | 7.140 | 6.976 | 7.140 | 460,067 | +0.12(+1.74%) |
Oct 18, 2005 | 7.078 | 7.078 | 7.018 | 7.018 | 106,738 | -0.05(-0.74%) |
Oct 17, 2005 | 7.027 | 7.070 | 7.013 | 7.070 | 110,068 | +0.03(+0.37%) |
Oct 14, 2005 | 7.032 | 7.051 | 6.968 | 7.044 | 511,609 | +0.06(+0.82%) |
Oct 13, 2005 | 6.917 | 6.994 | 6.912 | 6.987 | 506,233 | +0.04(+0.52%) |
Oct 12, 2005 | 6.996 | 7.042 | 6.940 | 6.950 | 813,823 | -0.08(-1.10%) |
Oct 11, 2005 | 7.118 | 7.118 | 7.021 | 7.027 | 397,043 | -0.07(-0.98%) |
Oct 10, 2005 | 7.144 | 7.144 | 7.092 | 7.097 | 641,876 | -0.04(-0.52%) |
Oct 07, 2005 | 7.122 | 7.150 | 7.122 | 7.135 | 482,601 | +0.02(+0.28%) |
Oct 06, 2005 | 7.202 | 7.205 | 7.061 | 7.115 | 1,138,328 | -0.07(-0.95%) |
Oct 05, 2005 | 7.290 | 7.290 | 7.183 | 7.183 | 161,888 | -0.12(-1.68%) |
Oct 04, 2005 | 7.393 | 7.399 | 7.306 | 7.306 | 706,125 | -0.05(-0.74%) |
Oct 03, 2005 | 7.387 | 7.387 | 7.349 | 7.360 | 244,208 | +0.02(+0.32%) |
Sep 30, 2005 | 7.348 | 7.348 | 7.302 | 7.337 | 103,085 | +0.03(+0.43%) |
Sep 29, 2005 | 7.222 | 7.310 | 7.204 | 7.306 | 498,244 | +0.08(+1.11%) |
Sep 28, 2005 | 7.238 | 7.261 | 7.201 | 7.226 | 55,901 | -0.00(-0.02%) |
Sep 27, 2005 | 7.219 | 7.251 | 7.209 | 7.227 | 134,810 | -0.00(-0.02%) |
Sep 26, 2005 | 7.300 | 7.300 | 7.209 | 7.229 | 218,703 | +0.01(+0.12%) |
Sep 23, 2005 | 7.220 | 7.243 | 7.171 | 7.220 | 406,744 | +0.01(+0.14%) |
Sep 22, 2005 | 7.210 | 7.211 | 7.139 | 7.210 | 210,251 | +0.02(+0.29%) |
Sep 21, 2005 | 7.237 | 7.244 | 7.186 | 7.189 | 248,590 | -0.09(-1.22%) |
Sep 20, 2005 | 7.346 | 7.382 | 7.257 | 7.278 | 452,158 | -0.05(-0.67%) |
Sep 19, 2005 | 7.342 | 7.373 | 7.306 | 7.328 | 564,701 | -0.04(-0.61%) |
Sep 16, 2005 | 7.318 | 7.373 | 7.318 | 7.373 | 179,913 | +0.05(+0.64%) |
Sep 15, 2005 | 7.336 | 7.337 | 7.321 | 7.326 | 93,835 | -0.03(-0.40%) |
Sep 14, 2005 | 7.465 | 7.465 | 7.354 | 7.355 | 215,049 | -0.08(-1.01%) |
Sep 13, 2005 | 7.422 | 7.457 | 7.409 | 7.431 | 305,231 | -0.02(-0.22%) |
Sep 12, 2005 | 7.438 | 7.468 | 7.431 | 7.447 | 68,862 | +0.01(+0.14%) |
Sep 09, 2005 | 7.406 | 7.438 | 7.398 | 7.437 | 343,616 | +0.04(+0.54%) |
Sep 08, 2005 | 7.392 | 7.428 | 7.381 | 7.397 | 364,647 | -0.03(-0.38%) |
Sep 07, 2005 | 7.443 | 7.443 | 7.373 | 7.425 | 239,433 | +0.03(+0.41%) |
Sep 06, 2005 | 7.313 | 7.395 | 7.313 | 7.395 | 468,229 | +0.09(+1.27%) |
Sep 02, 2005 | 7.364 | 7.364 | 7.303 | 7.303 | 360,994 | -0.04(-0.48%) |